Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SYNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.900 | 0.034 | 3.93% | 0.864 | 0.916 | 0.795 | 1,063,288.00 |
| 30 Abr 2024 | 0.866 | -0.090 | -9.41% | 0.946 | 0.970 | 0.780 | 1,263,328.00 |
| 29 Abr 2024 | 0.956 | -0.019 | -1.95% | 1.11 | 1.12 | 0.8655 | 1,595,782.00 |
| 28 Abr 2024 | 0.975 | -0.035 | -3.47% | 1.01 | 1.03 | 0.974 | 379,724.00 |
| 27 Abr 2024 | 1.01 | 0.040 | 4.45% | 0.976 | 1.13 | 0.950 | 920,359.00 |
| 26 Abr 2024 | 0.967 | -0.073 | -7.02% | 1.03 | 1.05 | 0.950 | 794,009.00 |
| 25 Abr 2024 | 1.04 | -0.080 | -7.14% | 1.04 | 1.16 | 1.00 | 561,129.00 |
| 24 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.14 | 1.03 | 560,537.00 |
| 23 Abr 2024 | 1.12 | 0.010 | 0.90% | 1.10 | 1.21 | 1.10 | 717,330.00 |
| 22 Abr 2024 | 1.11 | 0.030 | 2.78% | 1.11 | 1.14 | 0.8355 | 1,354,223.00 |
| 21 Abr 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.05 | 611,571.00 |
| 20 Abr 2024 | 1.12 | 0.050 | 4.67% | 1.07 | 1.15 | 1.02 | 603,174.00 |
| 19 Abr 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.16 | 1.01 | 2,133,086.00 |
| 18 Abr 2024 | 1.12 | 0.160 | 16.79% | 0.959 | 1.19 | 0.943 | 2,755,963.00 |
| 17 Abr 2024 | 0.959 | -0.038 | -3.81% | 0.995 | 1.02 | 0.8931 | 1,370,111.00 |
| 16 Abr 2024 | 0.997 | -0.053 | -5.05% | 1.04 | 1.07 | 0.937 | 2,187,154.00 |
| 15 Abr 2024 | 1.05 | -0.110 | -9.48% | 1.14 | 1.22 | 1.02 | 2,396,846.00 |
| 14 Abr 2024 | 1.16 | 0.020 | 1.75% | 1.11 | 1.24 | 1.03 | 1,813,803.00 |
| 13 Abr 2024 | 1.14 | 0.080 | 7.55% | 1.06 | 1.31 | 0.941 | 3,174,940.00 |
| 12 Abr 2024 | 1.06 | -0.160 | -13.11% | 1.22 | 1.29 | 1.02 | 2,138,784.00 |
| 11 Abr 2024 | 1.22 | -0.100 | -7.58% | 1.32 | 1.36 | 1.21 | 765,135.00 |
| 10 Abr 2024 | 1.32 | -0.050 | -3.65% | 1.38 | 1.41 | 1.24 | 1,390,775.00 |
| 09 Abr 2024 | 1.37 | -0.140 | -9.27% | 1.51 | 1.53 | 1.34 | 1,245,138.00 |
| 08 Abr 2024 | 1.51 | 0.050 | 3.42% | 1.44 | 1.58 | 1.40 | 1,999,653.00 |
| 07 Abr 2024 | 1.46 | 0.120 | 8.96% | 1.33 | 1.50 | 1.33 | 1,639,118.00 |
| 06 Abr 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.41 | 1.25 | 1,103,219.00 |
| 05 Abr 2024 | 1.36 | -0.080 | -5.56% | 1.43 | 1.46 | 1.24 | 2,756,113.00 |
| 04 Abr 2024 | 1.44 | -0.210 | -12.73% | 1.62 | 1.78 | 1.39 | 3,953,272.00 |
| 03 Abr 2024 | 1.65 | 0.320 | 24.06% | 1.33 | 1.80 | 1.32 | 6,396,260.00 |
| 02 Abr 2024 | 1.33 | 0.090 | 7.26% | 1.22 | 1.48 | 1.14 | 3,443,809.00 |
| 01 Abr 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.53 | 1.12 | 3,141,360.00 |
| 31 Mar 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.26 | 1.20 | 665,868.00 |
| 30 Mar 2024 | 1.23 | -0.060 | -4.65% | 1.29 | 1.30 | 1.20 | 887,708.00 |
| 29 Mar 2024 | 1.29 | -0.080 | -5.84% | 1.38 | 1.41 | 1.25 | 503,921.00 |
| 28 Mar 2024 | 1.37 | 0.100 | 7.87% | 1.28 | 1.61 | 1.26 | 971,755.00 |
| 27 Mar 2024 | 1.27 | -0.050 | -3.79% | 1.32 | 1.43 | 1.25 | 1,253,874.00 |
| 26 Mar 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.56 | 1.28 | 1,982,584.00 |
| 25 Mar 2024 | 1.36 | 0.140 | 11.48% | 1.21 | 1.43 | 1.17 | 2,820,148.00 |
| 24 Mar 2024 | 1.22 | 0.100 | 8.93% | 1.12 | 1.22 | 1.11 | 594,094.00 |
| 23 Mar 2024 | 1.12 | -0.100 | -8.20% | 1.22 | 1.25 | 1.11 | 3,019,686.00 |
| 22 Mar 2024 | 1.22 | -0.060 | -4.69% | 1.28 | 1.35 | 1.19 | 651,125.00 |
| 21 Mar 2024 | 1.28 | -0.080 | -5.88% | 1.35 | 1.39 | 1.24 | 800,034.00 |
| 20 Mar 2024 | 1.36 | 0.250 | 22.52% | 1.11 | 1.37 | 1.07 | 1,264,321.00 |
| 19 Mar 2024 | 1.11 | -0.070 | -5.93% | 1.16 | 1.23 | 1.00 | 3,018,527.00 |
| 18 Mar 2024 | 1.18 | -0.130 | -9.92% | 1.30 | 1.31 | 1.17 | 1,910,914.00 |
| 17 Mar 2024 | 1.31 | 0.110 | 9.17% | 1.22 | 1.36 | 1.15 | 1,386,424.00 |
| 16 Mar 2024 | 1.20 | -0.190 | -13.67% | 1.39 | 1.48 | 1.18 | 1,897,722.00 |
| 15 Mar 2024 | 1.39 | -0.130 | -8.55% | 1.51 | 1.52 | 1.32 | 2,025,036.00 |
| 14 Mar 2024 | 1.52 | -0.040 | -2.56% | 1.57 | 1.57 | 1.42 | 871,949.00 |
| 13 Mar 2024 | 1.56 | 0.080 | 5.41% | 1.48 | 1.66 | 1.47 | 1,427,044.00 |
| 12 Mar 2024 | 1.48 | -0.080 | -5.13% | 1.55 | 1.59 | 1.38 | 980,207.00 |
| 11 Mar 2024 | 1.56 | 0.120 | 8.33% | 1.46 | 1.63 | 1.38 | 3,342,597.00 |
| 10 Mar 2024 | 1.44 | -0.170 | -10.56% | 1.61 | 1.64 | 1.42 | 1,818,759.00 |
| 09 Mar 2024 | 1.61 | 0.020 | 1.26% | 1.59 | 1.71 | 1.56 | 795,406.00 |
| 08 Mar 2024 | 1.59 | -0.010 | -0.63% | 1.60 | 1.65 | 1.50 | 1,874,197.00 |
| 07 Mar 2024 | 1.60 | -0.220 | -12.09% | 1.87 | 1.90 | 1.59 | 2,183,597.00 |
| 06 Mar 2024 | 1.82 | 0.330 | 22.15% | 1.51 | 1.98 | 1.48 | 7,785,837.00 |
| 05 Mar 2024 | 1.49 | 0.330 | 28.45% | 1.16 | 1.57 | 1.11 | 6,719,429.00 |
| 04 Mar 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.21 | 1.09 | 1,621,589.00 |
| 03 Mar 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.16 | 1.06 | 858,604.00 |
| 02 Mar 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.18 | 1.07 | 1,145,137.00 |
| 01 Mar 2024 | 1.17 | 0.050 | 4.46% | 1.13 | 1.45 | 1.09 | 2,838,615.00 |
| 29 Feb 2024 | 1.12 | -0.110 | -8.94% | 1.21 | 1.33 | 1.07 | 3,598,841.00 |
| 28 Feb 2024 | 1.23 | 0.290 | 30.30% | 0.944 | 1.30 | 0.925 | 7,310,064.00 |
| 27 Feb 2024 | 0.944 | 0.164 | 21.03% | 0.798 | 1.09 | 0.791 | 8,709,738.00 |
| 26 Feb 2024 | 0.780 | 0.060 | 8.33% | 0.723 | 0.797 | 0.683 | 2,954,477.00 |
| 25 Feb 2024 | 0.720 | 0.012 | 1.69% | 0.708 | 0.7312 | 0.696 | 794,604.00 |
| 24 Feb 2024 | 0.708 | 0.028 | 4.12% | 0.681 | 0.7312 | 0.659 | 753,885.00 |
| 23 Feb 2024 | 0.680 | -0.032 | -4.49% | 0.7143 | 0.7202 | 0.659 | 1,171,248.00 |
| 22 Feb 2024 | 0.712 | 0.002 | 0.28% | 0.710 | 0.736 | 0.700 | 1,045,619.00 |
| 21 Feb 2024 | 0.710 | -0.043 | -5.71% | 0.7501 | 0.764 | 0.684 | 1,508,058.00 |
| 20 Feb 2024 | 0.753 | -0.063 | -7.72% | 0.819 | 0.832 | 0.738 | 1,635,551.00 |
| 19 Feb 2024 | 0.816 | 0.042 | 5.43% | 0.780 | 0.872 | 0.765 | 3,097,041.00 |
| 18 Feb 2024 | 0.774 | 0.009 | 1.18% | 0.768 | 0.814 | 0.735 | 2,132,804.00 |
| 17 Feb 2024 | 0.765 | 0.044 | 6.10% | 0.7236 | 0.785 | 0.7128 | 1,766,652.00 |
| 16 Feb 2024 | 0.721 | 0.001 | 0.14% | 0.7222 | 0.737 | 0.7074 | 1,332,633.00 |
| 15 Feb 2024 | 0.720 | -0.022 | -2.96% | 0.743 | 0.778 | 0.700 | 1,698,789.00 |
| 14 Feb 2024 | 0.742 | 0.002 | 0.27% | 0.736 | 0.765 | 0.7119 | 1,542,764.00 |
| 13 Feb 2024 | 0.740 | -0.025 | -3.27% | 0.763 | 0.859 | 0.7234 | 1,468,887.00 |
| 12 Feb 2024 | 0.765 | 0.038 | 5.23% | 0.730 | 0.7765 | 0.704 | 1,717,103.00 |
| 11 Feb 2024 | 0.727 | -0.025 | -3.32% | 0.751 | 0.761 | 0.722 | 669,013.00 |
| 10 Feb 2024 | 0.752 | -0.022 | -2.84% | 0.770 | 0.8145 | 0.736 | 1,009,379.00 |
| 09 Feb 2024 | 0.774 | 0.056 | 7.80% | 0.719 | 0.784 | 0.712 | 1,139,984.00 |
| 08 Feb 2024 | 0.718 | -0.017 | -2.31% | 0.738 | 0.777 | 0.591 | 1,402,994.00 |
| 07 Feb 2024 | 0.735 | 0.023 | 3.23% | 0.715 | 0.768 | 0.680 | 1,301,803.00 |
| 06 Feb 2024 | 0.712 | 0.024 | 3.49% | 0.687 | 0.732 | 0.678 | 1,157,867.00 |
| 05 Feb 2024 | 0.688 | 0.012 | 1.78% | 0.672 | 0.7468 | 0.660 | 2,979,522.00 |
| 04 Feb 2024 | 0.676 | -0.049 | -6.76% | 0.7215 | 0.733 | 0.675 | 975,911.00 |
| 03 Feb 2024 | 0.725 | -0.0264 | -3.51% | 0.751 | 0.763 | 0.711 | 701,279.00 |
| 02 Feb 2024 | 0.7514 | 0.0464 | 6.58% | 0.7085 | 0.788 | 0.706 | 2,299,240.00 |
